Jewett-Cameron Trading Company Historical Stock Prices

JCTCF 
$9.7732
*  
0.0532
0.55%
Get JCTCF Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading JCTCF now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    JCTCF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.99  10  9.7732  9.7732 788
10/22/2014 9.72 9.72 9.72 9.72 00
10/21/2014 9.72 9.72 9.72 9.72 00
10/20/2014 9.72 9.72 9.72 9.72 00
10/17/2014 9.868 9.87 9.72 9.72 777
10/16/2014 9.72 10 9.6705 9.73 1,582
10/15/2014 9.95 9.95 9.95 9.95 00
10/14/2014 9.95 9.95 9.95 9.95 00
10/13/2014 9.69 10.06 9.69 9.95 738
10/10/2014 9.85 10 9.85 10 6,952
10/09/2014 9.95 9.9501 9.95 9.95 3,226
10/08/2014 9.97 9.9799 9.97 9.9799 985
10/07/2014 10 10 10 10 236
10/06/2014 10 10 10 10 307
10/03/2014 9.7837 9.7837 9.74 9.74 809
10/02/2014 10.01 10.01 10.01 10.01 397
10/01/2014 10.06 10.06 10.02 10.02 399
09/30/2014 10.02 10.02 10.02 10.02 419
09/29/2014 9.82 10.02 9.82 10.02 658
09/26/2014 10.0199 10.02 10.0199 10.02 654
09/25/2014 10.01 10.02 9.6601 9.82 1,528
09/24/2014 10.07 10.07 10.0599 10.06 655
09/23/2014 10.05 10.075 10.05 10.075 607
09/22/2014 10.07 10.09 10.0099 10.09 1,576
09/19/2014 10.002 10.1 10.002 10.1 1,400
09/18/2014 10.0995 10.0995 10.0995 10.0995 00
09/17/2014 10.0995 10.0995 10.0995 10.0995 00
09/16/2014 10.2 10.2 10.09 10.0995 1,395
09/15/2014 10.03 10.25 10.03 10.19 1,019
09/12/2014 9.71 10.25 9.71 10.25 1,850
09/11/2014 10.156 10.2 10.1 10.2 2,250
09/10/2014 10.05 10.15 10.05 10.1 1,936
09/09/2014 10.05 10.05 10.05 10.05 302
09/08/2014 9.9899 10.05 9.98 10.05 1,149
09/05/2014 9.919 9.92 9.91 9.9195 2,300
09/04/2014 9.93 9.93 9.91 9.91 2,991
09/03/2014 9.92 9.92 9.92 9.92 00
09/02/2014 9.9 9.921 9.87 9.92 1,736
08/29/2014 9.8 9.9 9.52 9.8999 7,948
08/28/2014 9.966 10.04 9.81 9.81 1,055
08/27/2014 9.7701 9.81 9.7701 9.81 3,100
08/26/2014 9.71 9.76 9.71 9.76 600
08/25/2014 9.82 9.82 9.82 9.82 00
08/22/2014 10.17 10.31 9.82 9.82 6,030
08/21/2014 10.07 10.07 10.05 10.06 874
08/20/2014 9.81 10.27 9.76 9.77 5,542
08/19/2014 10.28 10.28 10.25 10.25 1,414
08/18/2014 9.99 10.4 9.6901 10.3 1,320
08/15/2014 10.64 10.74 9.4001 9.606 6,932
08/14/2014 9.76 10.85 9.76 10.76 20,583
08/13/2014 9.7 9.81 9.7 9.8 2,614
08/12/2014 9.7395 9.7395 9.7395 9.7395 00
08/11/2014 9.7395 9.7395 9.7395 9.7395 00
08/08/2014 9.7399 9.75 9.73 9.7395 1,671
08/07/2014 9.38 9.75 9.38 9.425 1,995
08/06/2014 9.4 9.4 9.4 9.4 00
08/05/2014 9.55 9.55 9.4 9.4 4,779
08/04/2014 10 10 9.68 9.68 8,622
08/01/2014 9.55 9.55 9.55 9.55 110
07/31/2014 10.19 10.21 9.79 9.79 2,436
07/30/2014 10.45 10.45 10.18 10.2 1,427
07/29/2014 10.25 10.25 10.07 10.07 1,801
07/28/2014 10.25 10.25 10.25 10.25 1,502
07/25/2014 9.3201 9.73 9.3201 9.69 1,872
07/24/2014 9.7895 9.7895 9.7895 9.7895 00
07/23/2014 9.7899 9.7899 9.78 9.7895 1,637
07/22/2014 9.46 9.73 9.46 9.64 5,116
07/21/2014 9.63 9.9 9.4 9.75 4,380
07/18/2014 9.61 9.66 9.43 9.5 10,947
07/17/2014 9.38 9.6299 9.36 9.4 5,972
07/16/2014 9.28 9.65 9.27 9.2925 26,866
07/15/2014 9.7 9.7 9.18 9.4 29,510
07/14/2014 9.85 9.85 9.707 9.707 308
07/11/2014 9.85 9.85 9.85 9.85 454
07/10/2014 9.99 9.99 9.5 9.71 11,881
07/09/2014 10.01 10.11 10.01 10.11 1,310
07/08/2014 10.088 10.088 10.04 10.04 624
07/07/2014 9.97 9.97 9.97 9.97 157
07/03/2014 10.05 10.05 10.05 10.05 632
07/02/2014 10.046 10.046 9.96 9.96 852
07/01/2014 10.01 10.1 10.01 10.1 300
06/30/2014 10.0999 10.0999 9.95 10.0066 3,741
06/27/2014 10.1723 10.2184 9.96 10.03 2,105
06/26/2014 9.98 9.98 9.98 9.98 124
06/25/2014 10.14 10.16 10.14 10.16 5,107
06/24/2014 10.16 10.1601 10.06 10.0605 4,566
06/23/2014 10.39 10.39 10.39 10.39 00
06/20/2014 10.04 10.39 10.04 10.39 212
06/19/2014 9.96 9.96 9.96 9.96 1,000
06/18/2014 10.0201 10.0201 10.0201 10.0201 00
06/17/2014 10.0201 10.0201 10.0201 10.0201 00
06/16/2014 9.99 10.0201 9.99 10.0201 503
06/13/2014 10.09 10.09 10.09 10.09 145
06/12/2014 10.03 10.03 10.03 10.03 00
06/11/2014 10.03 10.03 10.03 10.03 00
06/10/2014 10.0194 10.2 10.0194 10.03 2,880
06/09/2014 10.1 10.2 9.95 10.18 18,352
06/06/2014 9.984 9.984 9.984 9.984 00
06/05/2014 10.38 10.38 9.984 9.984 503
06/04/2014 10.44 10.44 9.89 10.3 6,702
06/03/2014 10.37 10.37 10.37 10.37 100
06/02/2014 10 10.48 10 10.48 808
05/30/2014 9.8444 9.8444 9.8444 9.8444 100
05/29/2014 9.711 10.01 9.711 10.01 3,409
05/28/2014 9.74 9.81 9.7 9.8 38,477
05/27/2014 9.73 9.78 9.71 9.71 2,900
05/23/2014 10.24 10.41 9.8201 9.86 8,200
05/22/2014 9.98 10 9.97 9.97 1,583
05/21/2014 9.88 10 9.88 9.965 1,177
05/20/2014 10.25 10.25 10.25 10.25 00
05/19/2014 10.22 10.3 10.22 10.25 7,936
05/16/2014 10.23 10.23 10.21 10.21 2,696
05/15/2014 10.36 10.39 10.24 10.24 6,906
05/14/2014 10.49 10.49 10.38 10.38 5,050
05/13/2014 10.24 10.8 10.24 10.46 6,225
05/12/2014 10.11 10.316 10.11 10.1575 2,349
05/09/2014 10.1201 10.1201 10 10 12,918
05/08/2014 10.13 10.13 10.13 10.13 00
05/07/2014 10.25 10.29 9.91 10.13 1,304
05/06/2014 10.532 10.68 10.31 10.32 5,921
05/05/2014 10.39 10.39 10.39 10.39 105
05/02/2014 10.73 10.73 10.35 10.38 3,346
05/01/2014 10.84 10.84 10.84 10.84 100
04/30/2014 10.46 10.55 10.41 10.55 1,302
04/29/2014 10.78 10.78 10.7 10.7 1,481
04/28/2014 10.57 10.83 10.56 10.83 1,305
04/25/2014 10.44 10.77 10.36 10.58 24,937
04/24/2014 10.48 10.64 10.48 10.5001 6,068
04/23/2014 10.465 10.83 10.41 10.41 9,510
04/22/2014 10.68 10.74 10.37 10.37 11,047
04/21/2014 10.59 10.9 10.37 10.65 7,501
04/17/2014 10.26 10.63 10.171 10.45 11,677
04/16/2014 9.91 10.72 9.7 10.3 104,314
04/15/2014 9.61 9.78 9.54 9.71 21,573
04/14/2014 9.61 10.07 9.4701 9.68 19,627
04/11/2014 9.56 9.56 9.43 9.5 3,052
04/10/2014 9.8 9.8 9.45 9.57 21,019
04/09/2014 9.84 9.89 9.84 9.85 14,073
04/08/2014 9.97 9.97 9.96 9.96 300
04/07/2014 9.87 9.88 9.82 9.88 763
04/04/2014 9.8 9.89 9.8 9.88 300
04/03/2014 9.87 9.87 9.8 9.87 4,700
04/02/2014 9.88 9.949 9.7901 9.949 15,900
04/01/2014 9.78 9.9 9.78 9.88 3,536
03/31/2014 9.9782 9.9782 9.8123 9.84 5,635
03/28/2014 9.938 9.94 9.8401 9.8401 2,401
03/27/2014 10 10 10 10 00
03/26/2014 9.91 10 9.9 10 1,933
03/25/2014 10.01 10.07 10.01 10.07 460
03/24/2014 10 10.15 10 10.15 3,607
03/21/2014 9.76 9.8499 9.731 9.74 3,522
03/20/2014 9.701 9.89 9.691 9.88 11,568
03/19/2014 9.68 10.12 9.6601 9.73 4,023
03/18/2014 10.11 10.11 9.73 9.98 248,523
03/17/2014 9.8001 10.258 9.8001 10.258 1,717
03/14/2014 9.79 9.79 9.79 9.79 00
03/13/2014 9.7601 9.79 9.7601 9.79 785
03/12/2014 9.76 9.801 9.76 9.8 1,200
03/11/2014 9.8499 9.86 9.8499 9.86 19,307
03/10/2014 9.91 9.91 9.91 9.91 572
03/07/2014 9.85 9.87 9.85 9.87 2,800
03/06/2014 9.82 9.89 9.82 9.87 4,778
03/05/2014 10 10 9.7101 9.89 2,200
03/04/2014 9.8944 9.9 9.8944 9.9 544
03/03/2014 9.98 10.04 9.851 9.91 2,122
02/28/2014 9.862 9.87 9.85 9.85 3,008
02/27/2014 10.13 10.13 9.78 9.931 713
02/26/2014 9.71 9.95 9.571 9.95 8,773
02/25/2014 9.89 9.89 9.7 9.72 1,104
02/24/2014 9.7 9.92 9.7 9.899 390
02/21/2014 9.65 9.92 9.65 9.92 920
02/20/2014 9.6 9.7 9.6 9.7 2,895
02/19/2014 10 10 10 10 00
02/18/2014 9.92 10.16 9.73 10 15,144
02/14/2014 9.78 10.09 9.78 10 19,787
02/13/2014 9.74 9.8 9.71 9.79 6,296
02/12/2014 9.76 9.76 9.67 9.75 3,600
02/11/2014 9.6101 9.78 9.6101 9.71 5,740
02/10/2014 9.55 9.79 9.5358 9.65 11,887
02/07/2014 9.531 9.59 9.5301 9.5508 3,869
02/06/2014 9.553 9.68 9.491 9.52 6,596
02/05/2014 9.66 9.74 9.487 9.72 12,539
02/04/2014 9.7 9.768 9.66 9.66 4,443
02/03/2014 9.71 9.8 9.7 9.71 6,827
01/31/2014 9.72 9.78 9.71 9.78 12,545
01/30/2014 9.71 9.75 9.71 9.74 5,125
01/29/2014 9.71 9.8 9.71 9.75 5,990
01/28/2014 9.69 9.84 9.62 9.788 7,501
01/27/2014 9.75 9.84 9.559 9.84 5,108
01/24/2014 9.7 9.93 9.555 9.79 46,115
01/23/2014 9.65 9.6501 9.61 9.65 4,816
01/22/2014 9.68 9.7 9.65 9.65 18,537
01/21/2014 9.98 9.98 9.65 9.74 6,869
01/17/2014 9.9 9.97 9.6 9.63 2,811
01/16/2014 9.88 9.88 9.63 9.799 6,885
01/15/2014 9.7 9.8 9.655 9.8 3,878
01/14/2014 10.25 10.2501 9.702 9.702 45,031
01/13/2014 10.9 11.1999 10.69 10.76 3,594
01/10/2014 10.71 11.13 10.71 11.13 466
01/09/2014 11.3 11.3 11.05 11.05 585
01/08/2014 11.13 11.45 10.9 11.07 15,708
01/07/2014 10.57 11.41 10.57 11.26 23,823
01/06/2014 10.816 10.9265 10.6 10.6 1,282
01/03/2014 10.55 10.89 10.55 10.65 7,774
01/02/2014 10.48 10.71 10.38 10.6 7,718
12/31/2013 10.41 10.53 10.311 10.45 9,162
12/30/2013 10.6 10.6 10.37 10.4 1,214
12/27/2013 10.79 10.79 10.46 10.708 1,205
12/26/2013 10.62 10.86 10.6 10.8 1,744
12/24/2013 10.3415 10.662 10.3415 10.64 4,902
12/23/2013 10.6 10.6 10.32 10.52 6,486
12/20/2013 10.43 10.95 10.41 10.41 3,876
12/19/2013 10.64 10.9 10.41 10.41 2,803
12/18/2013 10.75 10.99 10.26 10.51 4,117
12/17/2013 10.9 10.9 10.54 10.88 10,651
12/16/2013 10.49 10.99 10.49 10.69 2,061
12/13/2013 10.46 10.59 10.34 10.421 9,180
12/12/2013 10.87 11 10.33 10.44 1,432
12/11/2013 10.5 11.05 10.5 11.01 740
12/10/2013 10.49 11.05 10.35 10.41 9,831
12/09/2013 10.77 10.795 10.46 10.6 4,073
12/06/2013 10.53 10.63 10.4 10.63 2,000
12/05/2013 10.25 10.98 10.2001 10.51 12,728
12/04/2013 10.24 10.25 9.97 10.01 9,210
12/03/2013 10 10 9.98 10 5,200
12/02/2013 10.25 10.25 10 10 1,970
11/29/2013 10.1785 10.1835 10.1536 10.1835 1,000
11/27/2013 9.7 10.39 9.7 9.9 8,050
11/26/2013 9.98 10.28 9.85 9.88 9,710
11/25/2013 9.77 10.24 9.77 9.911 20,375
11/22/2013 9.94 10.48 9.79 9.87 5,848
11/21/2013 9.97 10.05 9.52 9.901 7,517
11/20/2013 9.94 10.5 9.94 10.02 10,166
11/19/2013 10.2401 10.2401 9.75 10.02 17,203
11/18/2013 10.29 10.45 10.21 10.24 7,890
11/15/2013 10.13 10.4 9.91 10.29 1,800
11/14/2013 10.05 10.47 9.96 10.15 7,966
11/13/2013 10.05 10.449 9.85 10.05 4,816
11/12/2013 9.72 10.46 9.72 10 800
11/11/2013 9.8 10.19 9.8 10.02 5,076
11/08/2013 9.9 9.9 9.71 9.8999 24,912
11/07/2013 10.26 10.35 9.75 10.0675 14,699
11/06/2013 10.57 10.6 10.22 10.22 24,364
11/05/2013 10.86 11.07 10.05 10.63 16,630
11/04/2013 10.8354 11.06 10.8354 11.06 400
11/01/2013 10.8001 11.08 10.8001 11.08 1,065
10/31/2013 10.95 10.96 10.8 10.8 1,630
10/30/2013 10.64 11.04 10.64 11.04 12,783
10/29/2013 10.79 10.8 10.76 10.7999 8,316
10/28/2013 10.76 10.82 10.75 10.7696 10,301
10/25/2013 11.08 11.08 10.88 10.88 5,958
10/24/2013 10.95 11.09 10.95 11.08 1,088
10/23/2013 10.93 11.08 10.8701 11.08 2,275
10/22/2013 10.9 10.98 10.8 10.95 7,268
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?